PT Bhakti Multi Artha Tbk (IDX:BHAT)
Indonesia
· Delayed Price · Currency is IDR 880.00
-5.00 (-0.56%)
Sep 29, 2025, 10:10 AM WIB
PT Bhakti Multi Artha Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 880.00 | 895.00 | 875.00 | 885.00 | 885.00 | 0.57% | 1,939,900 |
| Sep 25, 2025 | 870.00 | 880.00 | 865.00 | 880.00 | 880.00 | - | 1,593,300 |
| Sep 24, 2025 | 865.00 | 900.00 | 865.00 | 880.00 | 880.00 | 0.57% | 3,129,200 |
| Sep 23, 2025 | 875.00 | 875.00 | 865.00 | 875.00 | 875.00 | - | 2,690,800 |
| Sep 22, 2025 | 870.00 | 885.00 | 870.00 | 875.00 | 875.00 | -1.13% | 1,881,600 |
| Sep 19, 2025 | 885.00 | 885.00 | 870.00 | 885.00 | 885.00 | - | 1,567,100 |
| Sep 18, 2025 | 890.00 | 900.00 | 885.00 | 885.00 | 885.00 | -0.56% | 2,201,100 |
| Sep 17, 2025 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | - | 2,347,900 |
| Sep 16, 2025 | 880.00 | 905.00 | 880.00 | 890.00 | 890.00 | - | 1,756,400 |
| Sep 15, 2025 | 890.00 | 895.00 | 880.00 | 890.00 | 890.00 | - | 1,653,500 |
| Sep 12, 2025 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | - | 1,278,800 |
| Sep 11, 2025 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | -1.11% | 1,280,000 |
| Sep 10, 2025 | 885.00 | 900.00 | 880.00 | 900.00 | 900.00 | 1.69% | 2,198,300 |
| Sep 9, 2025 | 895.00 | 895.00 | 870.00 | 885.00 | 885.00 | -1.12% | 1,931,000 |
| Sep 8, 2025 | 895.00 | 900.00 | 885.00 | 895.00 | 895.00 | - | 1,592,400 |
| Sep 4, 2025 | 900.00 | 900.00 | 885.00 | 895.00 | 895.00 | -0.56% | 1,386,000 |
| Sep 3, 2025 | 885.00 | 900.00 | 880.00 | 900.00 | 900.00 | 1.69% | 1,564,800 |
| Sep 2, 2025 | 850.00 | 890.00 | 850.00 | 885.00 | 885.00 | 1.72% | 1,901,500 |
| Sep 1, 2025 | 885.00 | 885.00 | 845.00 | 870.00 | 870.00 | -2.25% | 1,757,400 |
| Aug 29, 2025 | 895.00 | 900.00 | 885.00 | 890.00 | 890.00 | -1.11% | 1,637,700 |
| Aug 28, 2025 | 900.00 | 900.00 | 890.00 | 900.00 | 900.00 | - | 1,434,700 |
| Aug 27, 2025 | 880.00 | 900.00 | 880.00 | 900.00 | 900.00 | 1.12% | 1,657,300 |
| Aug 26, 2025 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | - | 1,269,000 |
| Aug 25, 2025 | 870.00 | 890.00 | 865.00 | 890.00 | 890.00 | 2.30% | 3,040,100 |
| Aug 22, 2025 | 880.00 | 895.00 | 870.00 | 870.00 | 870.00 | -1.14% | 2,369,500 |
| Aug 21, 2025 | 880.00 | 880.00 | 865.00 | 880.00 | 880.00 | - | 1,960,300 |
| Aug 20, 2025 | 875.00 | 885.00 | 875.00 | 880.00 | 880.00 | 0.57% | 1,888,500 |
| Aug 19, 2025 | 865.00 | 875.00 | 865.00 | 875.00 | 875.00 | - | 1,221,000 |
| Aug 15, 2025 | 875.00 | 875.00 | 865.00 | 875.00 | 875.00 | - | 1,713,200 |
| Aug 14, 2025 | 870.00 | 880.00 | 865.00 | 875.00 | 875.00 | 0.57% | 1,445,500 |
| Aug 13, 2025 | 855.00 | 870.00 | 855.00 | 870.00 | 870.00 | 1.75% | 2,541,800 |
| Aug 12, 2025 | 845.00 | 855.00 | 835.00 | 855.00 | 855.00 | 1.18% | 2,396,000 |
| Aug 11, 2025 | 840.00 | 845.00 | 830.00 | 845.00 | 845.00 | 0.60% | 1,877,700 |
| Aug 8, 2025 | 830.00 | 845.00 | 825.00 | 840.00 | 840.00 | 1.20% | 2,895,100 |
| Aug 7, 2025 | 815.00 | 830.00 | 810.00 | 830.00 | 830.00 | 1.84% | 2,629,800 |
| Aug 6, 2025 | 815.00 | 820.00 | 800.00 | 815.00 | 815.00 | - | 2,318,300 |
| Aug 5, 2025 | 795.00 | 815.00 | 795.00 | 815.00 | 815.00 | 2.52% | 2,766,700 |
| Aug 4, 2025 | 800.00 | 800.00 | 785.00 | 795.00 | 795.00 | -0.63% | 2,293,800 |
| Aug 1, 2025 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.63% | 2,030,300 |
| Jul 31, 2025 | 800.00 | 800.00 | 785.00 | 795.00 | 795.00 | -0.63% | 2,154,900 |
| Jul 30, 2025 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | - | 1,559,200 |
| Jul 29, 2025 | 785.00 | 800.00 | 780.00 | 800.00 | 800.00 | 1.27% | 2,334,500 |
| Jul 28, 2025 | 765.00 | 790.00 | 765.00 | 790.00 | 790.00 | 3.27% | 2,907,100 |
| Jul 25, 2025 | 760.00 | 770.00 | 760.00 | 765.00 | 765.00 | -0.65% | 1,658,500 |
| Jul 24, 2025 | 765.00 | 775.00 | 765.00 | 770.00 | 770.00 | 0.65% | 1,429,500 |
| Jul 23, 2025 | 760.00 | 765.00 | 755.00 | 765.00 | 765.00 | 0.66% | 2,660,700 |
| Jul 22, 2025 | 760.00 | 770.00 | 755.00 | 760.00 | 760.00 | - | 2,347,400 |
| Jul 21, 2025 | 755.00 | 770.00 | 750.00 | 760.00 | 760.00 | - | 1,844,900 |
| Jul 18, 2025 | 760.00 | 770.00 | 760.00 | 760.00 | 760.00 | -0.65% | 1,317,500 |
| Jul 17, 2025 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 1,552,400 |